Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.
- Available history
- 2008-06-25 to 2026-08-27
- Data captured
Stock Price Chart
Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close
Logarithmic scale. Both lines share the same starting value for the selected range.
Historical Stock Price — 2010
| Date | Split-adjusted close | Cumulative dividend-reinvested close | Reported volume |
|---|---|---|---|
| 2010-12-31 | $16.06 | $16.06 | 17,555,300 |
| 2010-12-30 | $16.74 | $16.74 | 20,664,700 |
| 2010-12-29 | $14.79 | $14.79 | 21,718,500 |
| 2010-12-28 | $12.94 | $12.94 | 24,689,100 |
| 2010-12-27 | $11.73 | $11.73 | 9,249,600 |
| 2010-12-23 | $10.16 | $10.16 | 2,540,500 |
| 2010-12-22 | $10.17 | $10.17 | 4,929,300 |
| 2010-12-21 | $10.28 | $10.28 | 6,950,600 |
| 2010-12-20 | $9.55 | $9.55 | 1,221,800 |
| 2010-12-17 | $9.34 | $9.34 | 2,096,100 |
| 2010-12-16 | $9.85 | $9.85 | 2,672,600 |
| 2010-12-15 | $9.65 | $9.65 | 4,909,400 |
| 2010-12-14 | $9.21 | $9.21 | 2,629,500 |
| 2010-12-13 | $9.70 | $9.70 | 4,859,800 |
| 2010-12-10 | $9.82 | $9.82 | 802,500 |
| 2010-12-09 | $9.90 | $9.90 | 1,199,700 |
| 2010-12-08 | $10.01 | $10.01 | 1,215,200 |
| 2010-12-07 | $10.54 | $10.54 | 4,099,800 |
| 2010-12-06 | $11.20 | $11.20 | 5,832,000 |
| 2010-12-03 | $9.82 | $9.82 | 715,800 |
| 2010-12-02 | $9.90 | $9.90 | 686,500 |
| 2010-12-01 | $10.10 | $10.10 | 992,400 |
| 2010-11-30 | $9.95 | $9.95 | 759,100 |
| 2010-11-29 | $10.19 | $10.19 | 779,700 |
| 2010-11-26 | $10.53 | $10.53 | 1,486,800 |
| 2010-11-24 | $9.91 | $9.91 | 660,900 |
| 2010-11-23 | $9.93 | $9.93 | 953,600 |
| 2010-11-22 | $10.15 | $10.15 | 1,620,500 |
| 2010-11-19 | $9.94 | $9.94 | 2,549,800 |
| 2010-11-18 | $9.98 | $9.98 | 854,700 |
| 2010-11-17 | $9.86 | $9.86 | 1,139,400 |
| 2010-11-16 | $9.95 | $9.95 | 2,271,600 |
| 2010-11-15 | $10.51 | $10.51 | 2,131,400 |
| 2010-11-12 | $11.10 | $11.10 | 1,803,200 |
| 2010-11-11 | $11.31 | $11.31 | 2,639,300 |
| 2010-11-10 | $11.04 | $11.04 | 3,167,900 |
| 2010-11-09 | $10.65 | $10.65 | 4,700,600 |
| 2010-11-08 | $10.59 | $10.59 | 1,750,200 |
| 2010-11-05 | $10.69 | $10.69 | 3,312,700 |
| 2010-11-04 | $10.62 | $10.62 | 3,632,000 |
| 2010-11-03 | $10.13 | $10.13 | 3,816,900 |
| 2010-11-02 | $10.27 | $10.27 | 5,125,500 |
| 2010-11-01 | $10.05 | $10.05 | 4,360,100 |
| 2010-10-29 | $11.36 | $11.36 | 4,975,900 |
| 2010-10-28 | $11.30 | $11.30 | 16,589,800 |
| 2010-10-27 | $12.77 | $12.77 | 9,529,300 |
| 2010-10-26 | $11.25 | $11.25 | 5,284,700 |
| 2010-10-25 | $11.04 | $11.04 | 7,150,700 |
| 2010-10-22 | $10.11 | $10.11 | 7,189,900 |
| 2010-10-21 | $9.85 | $9.85 | 15,401,200 |
| 2010-10-20 | $12.74 | $12.74 | 12,061,500 |
| 2010-10-19 | $11.50 | $11.50 | 10,077,700 |
| 2010-10-18 | $9.62 | $9.62 | 6,380,200 |
| 2010-10-15 | $7.65 | $7.65 | 1,058,500 |
| 2010-10-14 | $7.87 | $7.87 | 1,734,000 |
| 2010-10-13 | $8.12 | $8.12 | 1,054,900 |
| 2010-10-12 | $8.20 | $8.20 | 1,791,900 |
| 2010-10-11 | $8.07 | $8.07 | 1,426,100 |
| 2010-10-08 | $7.35 | $7.35 | 1,842,000 |
| 2010-10-07 | $7.10 | $7.10 | 1,860,600 |
| 2010-10-06 | $7.63 | $7.63 | 1,810,300 |
| 2010-10-05 | $8.38 | $8.38 | 917,400 |
| 2010-10-04 | $8.62 | $8.62 | 1,391,900 |
| 2010-10-01 | $8.75 | $8.75 | 2,312,200 |
| 2010-09-30 | $8.64 | $8.64 | 2,713,700 |
| 2010-09-29 | $8.04 | $8.04 | 3,691,600 |
| 2010-09-28 | $8.60 | $8.60 | 5,002,200 |
| 2010-09-27 | $8.85 | $8.85 | 3,594,900 |
| 2010-09-24 | $7.84 | $7.84 | 3,521,200 |
| 2010-09-23 | $6.70 | $6.70 | 2,836,300 |
| 2010-09-22 | $5.83 | $5.83 | 392,100 |
| 2010-09-21 | $5.94 | $5.94 | 893,300 |
| 2010-09-20 | $5.93 | $5.93 | 624,400 |
| 2010-09-17 | $5.73 | $5.73 | 296,300 |
| 2010-09-16 | $5.85 | $5.85 | 706,600 |
| 2010-09-15 | $5.76 | $5.76 | 675,000 |
| 2010-09-14 | $6.05 | $6.05 | 626,200 |
| 2010-09-13 | $6.28 | $6.28 | 1,285,300 |
| 2010-09-10 | $5.58 | $5.58 | 493,100 |
| 2010-09-09 | $5.58 | $5.58 | 867,900 |
| 2010-09-08 | $5.03 | $5.03 | 3,005,500 |
| 2010-09-07 | $5.76 | $5.76 | 1,342,700 |
| 2010-09-03 | $5.17 | $5.17 | 1,015,600 |
| 2010-09-02 | $4.55 | $4.55 | 255,900 |
| 2010-09-01 | $4.44 | $4.44 | 257,900 |
| 2010-08-31 | $4.35 | $4.35 | 728,400 |
| 2010-08-30 | $4.54 | $4.54 | 1,044,200 |
| 2010-08-27 | $3.77 | $3.77 | 141,100 |
| 2010-08-26 | $3.75 | $3.75 | 219,300 |
| 2010-08-25 | $3.83 | $3.83 | 455,100 |
| 2010-08-24 | $3.65 | $3.65 | 512,400 |
| 2010-08-23 | $3.25 | $3.25 | 429,000 |
| 2010-08-20 | $2.80 | $2.80 | 70,500 |
| 2010-08-19 | $2.86 | $2.86 | 253,100 |
| 2010-08-18 | $3.21 | $3.21 | 167,600 |
| 2010-08-17 | $3.04 | $3.04 | 52,100 |
| 2010-08-16 | $2.85 | $2.85 | 24,600 |
| 2010-08-13 | $2.87 | $2.87 | 42,100 |
| 2010-08-12 | $2.83 | $2.83 | 27,800 |
| 2010-08-11 | $2.79 | $2.79 | 26,700 |
| 2010-08-10 | $2.93 | $2.93 | 22,800 |
| 2010-08-09 | $3.06 | $3.06 | 42,000 |
| 2010-08-06 | $2.85 | $2.85 | 9,100 |
| 2010-08-05 | $2.93 | $2.93 | 14,800 |
| 2010-08-04 | $3.11 | $3.11 | 7,900 |
| 2010-08-03 | $3.16 | $3.16 | 44,000 |
| 2010-08-02 | $2.90 | $2.90 | 24,800 |
| 2010-07-30 | $2.72 | $2.72 | 39,700 |
| 2010-07-29 | $2.76 | $2.76 | 43,400 |
| 2010-07-28 | $2.86 | $2.86 | 46,100 |
| 2010-07-27 | $2.98 | $2.98 | 45,400 |
| 2010-07-26 | $2.97 | $2.97 | 90,400 |
| 2010-07-23 | $2.95 | $2.95 | 37,000 |
| 2010-07-22 | $2.96 | $2.96 | 159,300 |
| 2010-07-21 | $2.54 | $2.54 | 72,200 |
| 2010-07-20 | $2.22 | $2.22 | 17,700 |
| 2010-07-19 | $2.15 | $2.15 | 23,100 |
| 2010-07-16 | $2.28 | $2.28 | 25,300 |
| 2010-07-15 | $2.49 | $2.49 | 14,300 |
| 2010-07-14 | $2.67 | $2.67 | 14,500 |
| 2010-07-13 | $2.59 | $2.59 | 17,700 |
| 2010-07-12 | $2.44 | $2.44 | 37,700 |
| 2010-07-09 | $2.51 | $2.51 | 71,100 |
| 2010-07-08 | $2.03 | $2.03 | 11,800 |
| 2010-07-07 | $1.96 | $1.96 | 40,600 |
| 2010-07-06 | $1.99 | $1.99 | 32,700 |
| 2010-07-02 | $2.00 | $2.00 | 52,300 |
| 2010-07-01 | $1.80 | $1.80 | 51,200 |
| 2010-06-30 | $1.84 | $1.84 | 82,400 |
| 2010-06-29 | $2.00 | $2.00 | 87,100 |
| 2010-06-28 | $2.14 | $2.14 | 21,700 |
| 2010-06-25 | $2.15 | $2.15 | 17,500 |
| 2010-06-24 | $2.16 | $2.16 | 19,000 |
| 2010-06-23 | $2.10 | $2.10 | 62,500 |
| 2010-06-22 | $2.23 | $2.23 | 25,500 |
| 2010-06-21 | $2.36 | $2.36 | 20,200 |
| 2010-06-18 | $2.46 | $2.46 | 27,300 |
| 2010-06-17 | $2.50 | $2.50 | 29,900 |
| 2010-06-16 | $2.42 | $2.42 | 53,500 |
| 2010-06-15 | $2.40 | $2.40 | 26,300 |
| 2010-06-14 | $2.31 | $2.31 | 44,000 |
| 2010-06-11 | $2.27 | $2.27 | 23,400 |
| 2010-06-10 | $2.29 | $2.29 | 47,200 |
| 2010-06-09 | $2.24 | $2.24 | 23,600 |
| 2010-06-08 | $2.24 | $2.24 | 58,100 |
| 2010-06-07 | $2.30 | $2.30 | 119,900 |
| 2010-06-04 | $2.40 | $2.40 | 41,700 |
| 2010-06-03 | $2.55 | $2.55 | 33,000 |
| 2010-06-02 | $2.60 | $2.60 | 59,100 |
| 2010-06-01 | $2.47 | $2.47 | 72,400 |
| 2010-05-28 | $2.64 | $2.64 | 24,700 |
| 2010-05-27 | $2.60 | $2.60 | 29,400 |
| 2010-05-26 | $2.45 | $2.45 | 89,000 |
| 2010-05-25 | $2.37 | $2.37 | 70,400 |
| 2010-05-24 | $2.37 | $2.37 | 88,100 |
| 2010-05-21 | $2.31 | $2.31 | 90,200 |
| 2010-05-20 | $2.28 | $2.28 | 151,600 |
| 2010-05-19 | $2.59 | $2.59 | 145,700 |
| 2010-05-18 | $2.84 | $2.84 | 98,800 |
| 2010-05-17 | $3.00 | $3.00 | 104,900 |
| 2010-05-14 | $3.10 | $3.10 | 25,200 |
| 2010-05-13 | $3.20 | $3.20 | 51,400 |
| 2010-05-12 | $2.93 | $2.93 | 62,300 |
| 2010-05-11 | $2.98 | $2.98 | 40,400 |
| 2010-05-10 | $3.00 | $3.00 | 57,200 |
| 2010-05-07 | $3.05 | $3.05 | 81,100 |
| 2010-05-06 | $3.02 | $3.02 | 179,300 |
| 2010-05-05 | $3.10 | $3.10 | 61,500 |
| 2010-05-04 | $3.28 | $3.28 | 71,900 |
| 2010-05-03 | $3.22 | $3.22 | 153,200 |
| 2010-04-30 | $3.11 | $3.11 | 27,300 |
| 2010-04-29 | $3.10 | $3.10 | 37,900 |
| 2010-04-28 | $3.12 | $3.12 | 53,900 |
| 2010-04-27 | $3.26 | $3.26 | 79,900 |
| 2010-04-26 | $3.21 | $3.21 | 100,500 |
| 2010-04-23 | $3.19 | $3.19 | 73,100 |
| 2010-04-22 | $3.24 | $3.24 | 58,100 |
| 2010-04-21 | $3.35 | $3.35 | 65,400 |
| 2010-04-20 | $3.33 | $3.33 | 94,200 |
| 2010-04-19 | $3.24 | $3.24 | 99,600 |
| 2010-04-16 | $3.27 | $3.27 | 84,400 |
| 2010-04-15 | $3.40 | $3.40 | 59,900 |
| 2010-04-14 | $3.43 | $3.43 | 37,700 |
| 2010-04-13 | $3.45 | $3.45 | 30,100 |
| 2010-04-12 | $3.50 | $3.50 | 80,200 |
| 2010-04-09 | $3.49 | $3.49 | 80,600 |
| 2010-04-08 | $3.40 | $3.40 | 91,700 |
| 2010-04-07 | $3.52 | $3.52 | 54,200 |
| 2010-04-06 | $3.59 | $3.59 | 93,500 |
| 2010-04-05 | $3.64 | $3.64 | 140,000 |
| 2010-04-01 | $3.61 | $3.61 | 30,600 |
| 2010-03-31 | $3.50 | $3.50 | 21,200 |
| 2010-03-30 | $3.51 | $3.51 | 14,600 |
| 2010-03-29 | $3.49 | $3.49 | 96,600 |
| 2010-03-26 | $3.40 | $3.40 | 51,600 |
| 2010-03-25 | $3.33 | $3.33 | 55,600 |
| 2010-03-24 | $3.44 | $3.44 | 49,100 |
| 2010-03-23 | $3.56 | $3.56 | 56,200 |
| 2010-03-22 | $3.55 | $3.55 | 61,100 |
| 2010-03-19 | $3.59 | $3.59 | 200,000 |
| 2010-03-18 | $3.50 | $3.50 | 95,100 |
| 2010-03-17 | $3.52 | $3.52 | 22,900 |
| 2010-03-16 | $3.62 | $3.62 | 25,300 |
| 2010-03-15 | $3.57 | $3.57 | 29,100 |
| 2010-03-12 | $3.52 | $3.52 | 31,900 |
| 2010-03-11 | $3.60 | $3.60 | 13,000 |
| 2010-03-10 | $3.54 | $3.54 | 25,400 |
| 2010-03-09 | $3.61 | $3.61 | 77,300 |
| 2010-03-08 | $3.59 | $3.59 | 23,600 |
| 2010-03-05 | $3.55 | $3.55 | 54,900 |
| 2010-03-04 | $3.50 | $3.50 | 2,300 |
| 2010-03-03 | $3.54 | $3.54 | 25,200 |
| 2010-03-02 | $3.52 | $3.52 | 38,900 |
| 2010-03-01 | $3.49 | $3.49 | 25,600 |
| 2010-02-26 | $3.46 | $3.46 | 6,100 |
| 2010-02-25 | $3.37 | $3.37 | 17,900 |
| 2010-02-24 | $3.36 | $3.36 | 25,900 |
| 2010-02-23 | $3.39 | $3.39 | 49,000 |
| 2010-02-22 | $3.58 | $3.58 | 20,200 |
| 2010-02-19 | $3.61 | $3.61 | 19,400 |
| 2010-02-18 | $3.44 | $3.44 | 45,700 |
| 2010-02-17 | $3.38 | $3.38 | 92,700 |
| 2010-02-16 | $3.63 | $3.63 | 145,900 |
| 2010-02-12 | $3.21 | $3.21 | 31,500 |
| 2010-02-11 | $3.28 | $3.28 | 26,500 |
| 2010-02-10 | $3.24 | $3.24 | 63,300 |
| 2010-02-09 | $3.29 | $3.29 | 39,400 |
| 2010-02-08 | $3.24 | $3.24 | 63,700 |
| 2010-02-05 | $3.01 | $3.01 | 145,300 |
| 2010-02-04 | $3.14 | $3.14 | 37,800 |
| 2010-02-03 | $3.50 | $3.50 | 16,100 |
| 2010-02-02 | $3.45 | $3.45 | 39,100 |
| 2010-02-01 | $3.40 | $3.40 | 103,700 |
| 2010-01-29 | $3.40 | $3.40 | 20,600 |
| 2010-01-28 | $3.45 | $3.45 | 65,400 |
| 2010-01-27 | $3.28 | $3.28 | 73,700 |
| 2010-01-26 | $3.45 | $3.45 | 91,100 |
| 2010-01-25 | $3.71 | $3.71 | 90,700 |
| 2010-01-22 | $3.60 | $3.60 | 108,700 |
| 2010-01-21 | $3.68 | $3.68 | 91,500 |
| 2010-01-20 | $3.71 | $3.71 | 103,300 |
| 2010-01-19 | $3.90 | $3.90 | 104,300 |
| 2010-01-15 | $3.88 | $3.88 | 119,000 |
| 2010-01-14 | $3.96 | $3.96 | 52,100 |
| 2010-01-13 | $3.85 | $3.85 | 59,400 |
| 2010-01-12 | $3.61 | $3.61 | 58,600 |
| 2010-01-11 | $3.84 | $3.84 | 58,000 |
| 2010-01-08 | $3.96 | $3.96 | 52,100 |
| 2010-01-07 | $3.93 | $3.93 | 46,500 |
| 2010-01-06 | $4.02 | $4.02 | 30,000 |
| 2010-01-05 | $4.05 | $4.05 | 35,800 |
| 2010-01-04 | $4.04 | $4.04 | 112,800 |